威強電 (3022)-國泰-敦南券商分點個股進出

台股 » 個股 » 威強電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威強電

(3022)

可現股當沖

股價
86.0
漲跌
▲4.4
漲幅
+5.39%
成交量
5,650張
產業
上市電腦週邊類股
308人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威強電 (3022)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	82.5	84.94	86	85.52	86.00	-3.5	749	-0.47%
2024/11/21	16.5	81.66	19.6	81.42	81.60	-3.2	693	-0.46%
2024/11/20	18.3	80.66	17.5	81.20	79.90	0.7	667	0.11%
2024/11/19	15.3	78.26	31.7	79.21	79.30	-16.4	636	-2.58%
2024/11/18	5	77.04	10	77.17	76.80	-5	624	-0.80%
2024/11/15	36	74.74	8.1	76.44	76.50	27.9	632	4.42%
2024/11/14	4.3	74.04	0.1	74.60	73.40	4.2	632	0.66%
2024/11/13	6	74.67	2	74.45	74.00	4	633	0.63%
2024/11/12	1.3	74.17	9	74.41	74.00	-7.7	646	-1.19%
2024/11/11	9.3	74.55	4.6	74.84	75.00	4.7	658	0.71%
2024/11/08	11.4	76.62	10	76.49	77.40	1.4	660	0.21%
2024/11/07	1.3	77.86	5	77.70	78.40	-3.7	667	-0.55%
2024/11/06	2.1	76.91	3.3	77.10	76.90	-1.2	688	-0.18%
2024/11/05	2	76.65	2.1	77.00	76.70	-0.1	715	-0.01%
2024/11/04	4.3	76.72	5	76.78	76.60	-0.7	781	-0.09%
2024/11/01	1	77.56	1	77.60	77.50	0	836	0.00%
2024/10/30	2.1	76.94	0.1	76.60	76.70	2	866	0.23%
2024/10/29	2.1	77.28	2.3	77.24	76.90	-0.2	894	-0.02%
2024/10/28	2.1	78.53	1	78.15	78.10	1.1	910	0.12%
2024/10/25	0	0.00	3.3	78.75	79.10	-3.3	967	-0.34%
2024/10/24	1	78.20	3.2	78.50	78.20	-2.2	1,036	-0.21%
2024/10/23	3	78.73	3.2	78.79	78.70	-0.1	1,063	-0.01%
2024/10/22	5	78.36	11	78.41	78.70	-6	1,103	-0.54%
2024/10/21	1	78.20	3	77.83	77.50	-2	1,167	-0.17%
2024/10/18	2.5	77.37	13	77.66	77.00	-10.5	1,314	-0.80%
2024/10/17	1	77.50	6	77.20	77.50	-5	1,475	-0.34%
2024/10/16	4	76.90	1	77.00	77.20	3	1,573	0.19%
2024/10/15	2	77.00	1	77.10	76.80	1	1,759	0.06%
2024/10/14	4	76.50	3	76.47	77.20	1	2,071	0.05%
2024/10/11	1	75.90	3.4	75.70	75.70	-2.4	2,185	-0.11%
2024/10/09	0	0.00	2.2	77.33	76.30	-2.2	2,194	-0.10%
2024/10/08	5	76.08	4.1	76.31	77.00	0.9	2,195	0.04%
2024/10/07	5.1	77.22	2	77.35	77.50	3	2,195	0.14%
2024/10/04	0.3	77.07	0	77.50	77.40	0.3	2,198	0.01%
2024/10/01	19.1	78.31	6.2	77.23	77.90	12.9	2,208	0.58%
2024/09/30	2.2	77.20	0	77.40	76.20	2.2	2,206	0.10%
2024/09/27	0.2	78.13	0.8	77.94	78.00	-0.6	2,208	-0.03%
2024/09/26	0.2	78.11	1.5	77.80	77.80	-1.3	2,206	-0.06%
2024/09/25	15	77.74	3.4	77.92	78.00	11.7	2,204	0.53%
2024/09/24	1	76.72	2	77.20	77.00	-1	2,199	-0.05%
2024/09/23	0.3	77.22	18	76.94	77.00	-17.7	2,199	-0.81%
2024/09/20	2	76.85	1.2	76.66	77.00	0.9	2,199	0.04%
2024/09/19	0	75.53	2.1	75.83	76.40	-2.1	2,200	-0.09%
2024/09/18	0.1	76.05	3	75.70	75.40	-2.9	2,210	-0.13%
2024/09/16	5	75.84	3	75.87	75.80	2	2,208	0.09%
2024/09/13	2	75.20	2	75.55	75.50	0	2,207	0.00%
2024/09/12	1.2	75.57	0.1	75.36	75.30	1.1	2,210	0.05%
2024/09/11	0	74.50	1.1	74.70	74.50	-1	2,213	-0.05%
2024/09/10	3	75.50	1.1	75.69	74.40	1.9	2,216	0.09%
2024/09/09	2	74.49	5.3	74.10	75.80	-3.3	2,213	-0.15%
2024/09/06	5.1	73.88	3	74.20	74.20	2.1	2,215	0.09%
2024/09/05	24.6	74.78	7.5	74.98	73.80	17.1	2,228	0.77%
2024/09/04	10.4	75.45	13.3	75.79	74.50	-2.9	2,247	-0.13%
2024/09/03	5	79.74	3	79.27	79.10	2	2,233	0.09%
2024/09/02	31.3	80.10	1	80.10	79.60	30.3	2,250	1.35%
2024/08/30	1.6	80.24	3.5	80.10	79.80	-2	2,286	-0.09%
2024/08/29	7.1	80.23	4.4	80.20	80.10	2.7	2,387	0.11%
2024/08/28	2.1	79.60	2	79.65	79.70	0.1	2,407	0.00%
2024/08/27	6.2	79.81	3.2	80.07	80.20	3	2,431	0.12%
2024/08/26	0	80.20	2.2	80.31	80.00	-2.2	2,441	-0.09%
2024/08/23	5.9	79.43	33.8	79.98	79.70	-27.9	2,447	-1.14%
2024/08/22	4.1	81.78	4.7	81.72	81.50	-0.6	2,442	-0.03%
2024/08/21	2.3	81.51	6.5	81.68	81.60	-4.2	2,457	-0.17%
2024/08/20	7.5	81.89	17.1	81.75	81.10	-9.6	2,453	-0.39%
2024/08/19	8.7	81.90	16.1	81.21	81.30	-7.5	2,445	-0.31%
2024/08/16	24.1	79.96	16.9	80.02	80.20	7.2	2,432	0.29%
2024/08/15	12.1	78.65	3.6	79.07	78.80	8.5	2,420	0.35%
2024/08/14	3.7	78.97	7.5	79.42	78.60	-3.8	2,421	-0.16%
2024/08/13	7.2	78.00	19.1	77.96	78.90	-11.8	2,410	-0.49%
2024/08/12	8	77.46	6	77.52	77.30	1.9	2,416	0.08%
2024/08/09	28.4	78.14	11.3	78.10	77.90	17.1	2,426	0.71%
2024/08/08	21.9	76.28	6.2	76.35	76.60	15.7	2,418	0.65%
2024/08/07	11.2	75.18	11.2	75.82	75.60	0	2,438	0.00%
2024/08/06	38.1	70.62	59.3	69.94	71.50	-21.2	2,413	-0.88%
2024/08/05	16.5	74.45	42.9	75.00	73.80	-26.4	2,350	-1.12%
2024/08/02	21.8	82.88	9.1	82.53	82.00	12.8	2,297	0.56%
2024/08/01	26.5	85.38	11.7	85.63	86.30	14.7	2,269	0.65%
2024/07/31	12	82.67	6	82.70	82.30	6	2,237	0.27%
2024/07/30	20.7	81.73	9.7	82.06	83.00	11	2,221	0.50%
2024/07/29	15.4	85.85	26.1	86.21	84.20	-10.7	2,161	-0.49%
2024/07/26	34.3	89.58	23.1	89.64	89.40	11.2	2,097	0.54%
2024/07/23	20.2	93.18	40.6	92.93	92.90	-20.4	2,071	-0.98%
2024/07/22	39.5	93.45	38.6	93.69	91.50	1	2,031	0.05%
2024/07/19	124.6	98.31	160	95.77	93.70	-35.4	1,962	-1.80%	大買/大賣/
2024/07/18	89.1	96.74	115.9	96.61	98.20	-26.8	1,819	-1.48%	大賣/
2024/07/17	76.3	97.38	65.7	96.71	96.20	10.6	1,658	0.64%
2024/07/16	85.4	98.51	98.1	98.59	98.10	-12.8	1,562	-0.82%
2024/07/15	256.3	97.73	354.3	97.07	95.00	-98	1,395	-7.03%	大買/大賣/
2024/07/12	245.7	86.12	160.5	89.55	92.20	85.2	1,094	7.78%	大買/大賣/
2024/07/11	10.9	83.99	4.5	84.02	83.90	6.4	992	0.64%
2024/07/10	6.7	83.12	1.5	83.29	83.00	5.2	997	0.53%
2024/07/09	5	83.10	5	83.24	83.00	0	995	0.00%
2024/07/08	32.4	84.33	4.6	84.46	83.90	27.8	991	2.81%
2024/07/05	12.4	84.78	23.1	84.49	84.50	-10.7	991	-1.08%
2024/07/04	22.4	83.47	11.3	83.38	83.70	11.1	982	1.12%
2024/07/03	5.3	82.16	0.6	82.05	82.30	4.7	986	0.48%
2024/07/02	5.2	81.49	0	0.00	81.70	5.2	985	0.53%
2024/07/01	0.1	81.34	1.1	81.12	81.10	-1	987	-0.10%
2024/06/28	6.4	81.30	0.2	81.50	81.50	6.2	991	0.63%
2024/06/27	5.3	80.92	2.1	80.62	80.70	3.2	991	0.33%
2024/06/26	1.3	81.31	1.8	81.84	81.20	-0.4	994	-0.04%
2024/06/25	1.3	80.43	3.1	80.83	81.90	-1.8	999	-0.18%
2024/06/24	5.2	81.43	2.2	81.57	81.10	3	1,006	0.30%
2024/06/21	5.1	82.72	0.1	82.85	82.60	5.1	1,007	0.50%
2024/06/20	5.3	82.74	0	0.00	83.00	5.3	1,042	0.51%
2024/06/19	4.2	82.06	3.4	82.17	81.80	0.8	1,052	0.08%
2024/06/18	3.6	82.26	3	82.00	82.00	0.6	1,063	0.06%
2024/06/17	0.1	82.72	1	82.90	82.60	-0.9	1,068	-0.08%
2024/06/14	3.6	82.42	1.2	82.47	82.10	2.4	1,074	0.23%
2024/06/13	4	82.10	1	82.50	82.50	3	1,077	0.28%
2024/06/12	13.3	81.51	2.1	81.80	81.70	11.2	1,071	1.05%
2024/06/11	17.6	83.37	38.3	83.21	82.10	-20.6	1,059	-1.95%
2024/06/07	12.7	85.46	2	85.40	85.30	10.6	1,043	1.02%
2024/06/06	24.1	85.53	23.7	85.45	85.00	0.4	1,044	0.04%
2024/06/05	61.3	87.71	38.2	87.70	86.40	23.2	1,058	2.19%
2024/06/04	191.5	89.14	106.3	89.14	88.50	85.2	1,031	8.26%	大買/大賣/
2024/06/03	11.3	87.67	27.8	88.22	87.40	-16.5	932	-1.77%
2024/05/31	36.7	87.34	26.5	87.45	86.50	10.2	920	1.11%
2024/05/30	11.5	86.24	8.5	86.52	86.80	3	901	0.33%
2024/05/29	9	86.69	11.2	87.25	86.60	-2.1	895	-0.24%
2024/05/28	25.7	86.91	28.5	86.41	86.10	-2.8	889	-0.31%
2024/05/27	13.5	85.17	15.7	84.80	85.40	-2.2	872	-0.25%
2024/05/24	2.8	83.20	10	82.85	83.40	-7.2	891	-0.81%
2024/05/23	5.7	82.85	3.6	82.78	82.40	2.2	901	0.24%
2024/05/22	1.2	83.43	4.1	83.58	83.40	-2.9	916	-0.32%
2024/05/21	2	83.15	8	83.00	83.50	-6	917	-0.65%
2024/05/20	2.2	83.00	12	83.38	82.90	-9.9	919	-1.07%
2024/05/17	9.9	83.94	9.2	83.90	83.60	0.7	918	0.08%
2024/05/16	14.5	84.06	19.1	83.82	83.80	-4.6	919	-0.50%
2024/05/15	28.1	84.18	17.4	84.32	84.10	10.7	905	1.18%
2024/05/14	12	82.87	23.4	83.13	83.30	-11.4	886	-1.29%
2024/05/13	25.8	82.05	31.4	82.17	82.50	-5.6	869	-0.65%
2024/05/09	2.1	79.66	2	79.55	78.80	0.1	820	0.01%
2024/05/08	0	0.00	1.2	79.13	79.30	-1.2	819	-0.15%
2024/05/07	1	78.80	0	0.00	78.90	1	817	0.12%
2024/05/06	1.1	79.20	10.6	79.31	79.10	-9.6	815	-1.18%
2024/05/03	0	0.00	0.1	79.00	78.90	-0.1	815	-0.01%
2024/05/02	1	78.80	6	78.78	79.00	-5	813	-0.61%
2024/04/30	0.2	78.85	3.1	78.99	78.90	-2.9	812	-0.36%
2024/04/29	0	78.60	2	78.80	78.60	-2	809	-0.25%
2024/04/26	3.1	78.34	15	78.11	78.10	-11.9	809	-1.47%
2024/04/25	2.9	77.90	0	0.00	77.80	2.9	810	0.36%
2024/04/24	2	77.50	1	77.50	77.80	1	809	0.12%
2024/04/23	0.8	76.04	0.3	76.00	76.60	0.5	807	0.06%
2024/04/22	0.1	76.38	0	76.20	76.20	0.1	804	0.01%
2024/04/19	3.4	76.01	6	76.35	76.60	-2.6	801	-0.32%
2024/04/18	1.1	78.71	0	0.00	78.50	1.1	785	0.14%
2024/04/17	3.4	78.02	10.1	78.93	78.40	-6.7	779	-0.86%
2024/04/16	8.5	77.73	2.9	77.17	77.20	5.6	773	0.72%
2024/04/15	4	79.55	2.3	79.54	79.30	1.7	799	0.21%
2024/04/12	0.6	79.96	10	80.03	80.20	-9.4	798	-1.17%
2024/04/11	13	79.49	1.4	79.37	79.50	11.6	795	1.45%
2024/04/10	0.1	80.60	1.5	80.85	80.40	-1.5	795	-0.18%
2024/04/09	2.9	80.27	15.3	80.37	80.30	-12.4	797	-1.56%
2024/04/08	1.1	81.99	0	0.00	81.60	1.1	785	0.13%
2024/04/03	8	82.28	1	82.30	82.30	7	784	0.89%
2024/04/02	3.2	82.34	1.3	82.34	82.10	1.9	782	0.24%
2024/04/01	4.2	82.51	3	83.00	82.80	1.2	777	0.15%
2024/03/29	8.2	82.00	6.1	81.88	82.30	2.1	775	0.26%
2024/03/28	6.2	82.60	2.5	82.78	82.20	3.7	770	0.47%
2024/03/27	4.6	82.89	5	82.64	83.10	-0.5	764	-0.06%
2024/03/26	10.3	82.15	5.2	82.27	81.60	5.1	754	0.68%
2024/03/25	8.5	83.34	15.6	83.62	82.70	-7.1	751	-0.94%
2024/03/22	7.6	82.11	8	82.48	81.40	-0.4	727	-0.06%
2024/03/21	8.6	81.54	5.1	81.46	81.80	3.5	720	0.49%
2024/03/20	2.5	80.70	2.4	80.41	80.20	0.1	717	0.01%
2024/03/19	6.3	79.96	4	79.38	80.20	2.2	714	0.31%
2024/03/18	7.1	78.44	0	0.00	78.80	7.1	722	0.98%
2024/03/15	0	78.90	4	78.95	78.90	-4	720	-0.55%
2024/03/14	2.1	79.01	2.4	78.86	78.80	-0.3	726	-0.04%
2024/03/13	5.9	80.26	2	79.95	79.40	3.9	739	0.53%
2024/03/12	3.2	80.22	11	80.11	80.30	-7.8	748	-1.04%
2024/03/11	18.2	80.19	17.4	79.98	79.70	0.8	758	0.10%
2024/03/08	7.6	83.54	9	83.82	83.00	-1.4	743	-0.18%
2024/03/07	8	83.97	6.4	83.65	83.60	1.6	749	0.21%
2024/03/06	8.1	84.65	7.6	85.08	85.00	0.5	775	0.07%
2024/03/05	7.3	84.58	6.5	84.68	84.70	0.8	850	0.09%
2024/03/04	11.7	84.55	5.6	84.23	84.20	6.1	850	0.71%
2024/03/01	1.3	83.89	7.6	84.17	84.00	-6.3	853	-0.74%
2024/02/29	12.4	83.74	8.2	83.81	84.20	4.1	854	0.48%
2024/02/27	46.8	84.81	38.4	84.51	83.70	8.4	847	0.99%
2024/02/26	3.6	83.12	1.2	82.74	83.50	2.4	812	0.30%
2024/02/23	16.3	83.89	13.3	83.75	83.00	3	826	0.36%
2024/02/22	0.2	82.30	8	82.46	82.50	-7.9	833	-0.94%
2024/02/21	7.8	82.13	1	82.30	82.10	6.8	841	0.81%
2024/02/20	3.3	82.03	0	0.00	82.20	3.3	847	0.39%
2024/02/19	11.2	82.08	2.5	82.18	82.20	8.7	847	1.03%
2024/02/16	9.3	81.43	0	81.50	81.70	9.3	853	1.09%
2024/02/15	13.5	80.70	14	80.83	80.90	-0.6	857	-0.07%
2024/02/05	0.1	77.71	0	78.40	79.60	0.1	850	0.01%
2024/02/02	1.2	78.08	1	77.80	77.90	0.2	851	0.02%
2024/02/01	0	78.20	3.3	78.05	77.80	-3.3	868	-0.38%
2024/01/31	2.1	78.15	0	78.30	78.00	2.1	903	0.23%
2024/01/30	0.3	78.67	2	78.70	78.40	-1.7	941	-0.18%
2024/01/29	0	0.00	1	78.70	78.70	-1	1,006	-0.10%
2024/01/26	4.4	78.51	0	0.00	78.20	4.4	1,010	0.43%
2024/01/25	0	0.00	1	78.90	78.60	-1	1,015	-0.10%
2024/01/24	7.2	79.00	3	79.00	78.60	4.2	1,018	0.41%
2024/01/23	0.1	78.95	3	78.37	78.40	-2.9	1,024	-0.29%
2024/01/22	2.8	78.67	0.6	78.58	78.90	2.2	1,027	0.21%
2024/01/19	0	0.00	0.3	77.70	77.60	-0.3	1,028	-0.02%
2024/01/18	1.3	76.93	3	77.03	77.30	-1.7	1,033	-0.16%
2024/01/17	1.1	77.68	1	77.00	77.30	0.1	1,038	0.01%
2024/01/16	3.5	77.92	0	0.00	77.80	3.5	1,038	0.34%
2024/01/15	2.2	78.54	3	78.77	78.60	-0.8	1,036	-0.08%
2024/01/12	2.2	78.85	2	78.65	78.50	0.2	1,042	0.01%
2024/01/11	6.1	78.10	3.2	78.18	78.70	2.9	1,053	0.27%
2024/01/10	4.3	78.05	26	77.86	77.60	-21.7	1,060	-2.05%
2024/01/09	6.4	79.59	9.3	79.37	78.80	-2.8	1,056	-0.27%
2024/01/08	0.1	83.38	7	83.23	83.20	-6.9	1,024	-0.67%
2024/01/05	0	83.30	0.2	83.22	83.20	-0.2	1,031	-0.02%
2024/01/04	0	0.00	1.1	83.13	83.00	-1.1	1,049	-0.10%
2024/01/03	16.7	83.88	21.6	84.35	84.10	-4.9	1,092	-0.45%
2024/01/02	1.5	84.10	0.1	84.50	84.20	1.5	1,092	0.13%
2023/12/29	3.6	84.13	5.2	84.04	84.00	-1.6	1,092	-0.15%
2023/12/28	1.1	83.08	3	83.20	83.20	-2	1,094	-0.18%
2023/12/27	2.1	83.50	0	84.00	83.50	2	1,096	0.19%
2023/12/26	3.1	83.26	1	82.92	83.40	2.1	1,097	0.19%
2023/12/25	0.1	82.64	2	82.40	82.50	-1.9	1,100	-0.17%
2023/12/22	1	82.70	3.3	83.09	82.40	-2.3	1,105	-0.21%
2023/12/21	1.1	82.82	4	82.95	82.90	-2.9	1,110	-0.26%
2023/12/20	3	83.10	15.1	83.51	83.10	-12.1	1,113	-1.08%
2023/12/19	5.3	82.39	6.6	82.64	82.30	-1.3	1,105	-0.12%
2023/12/18	9	83.73	5.9	83.75	83.10	3.1	1,101	0.28%
2023/12/15	8	84.86	15.5	84.57	84.20	-7.5	1,097	-0.68%
2023/12/14	6	83.85	2.7	83.98	83.90	3.4	1,094	0.31%
2023/12/13	6.1	83.67	5.6	83.45	83.20	0.5	1,088	0.05%
2023/12/12	0.1	83.80	6	83.85	83.70	-5.9	1,079	-0.55%
2023/12/11	7.1	83.97	1	83.80	83.80	6.1	1,087	0.57%
2023/12/08	8.2	84.30	9.1	84.40	84.20	-1	1,083	-0.09%
2023/12/07	13.3	85.49	18.5	85.45	84.30	-5.2	1,069	-0.49%
2023/12/06	17.2	86.12	3	86.76	85.80	14.2	1,062	1.34%
2023/12/05	13	85.34	21.8	85.13	85.20	-8.8	1,056	-0.84%
2023/12/04	14.1	86.88	11.8	87.21	86.60	2.3	1,042	0.22%
2023/12/01	34.9	86.92	22.9	87.23	87.10	12	1,028	1.17%
2023/11/30	49.4	85.81	74.3	86.05	86.70	-24.9	999	-2.50%
2023/11/29	3	82.97	15	82.68	83.00	-12	914	-1.31%
2023/11/28	3	81.73	4.2	81.95	82.60	-1.2	920	-0.14%
2023/11/27	1	81.52	10.9	81.53	81.10	-9.8	937	-1.05%
2023/11/24	2.1	82.69	1.2	82.38	82.60	0.8	943	0.09%
2023/11/22	3.4	83.20	38.2	82.94	82.80	-34.8	959	-3.63%
2023/11/21	7.6	82.16	15	82.51	82.50	-7.4	945	-0.78%
2023/11/20	1.8	80.57	9.4	80.71	81.10	-7.6	923	-0.83%
2023/11/17	0.5	79.30	4.1	79.45	79.60	-3.5	917	-0.38%
2023/11/16	1.1	78.20	7.6	78.46	78.40	-6.5	911	-0.71%
2023/11/15	0.2	78.70	8.1	78.91	78.60	-8	907	-0.88%
2023/11/14	0.1	77.86	11	77.93	78.30	-11	906	-1.21%
2023/11/13	2.5	77.69	0	77.88	77.60	2.4	907	0.27%
2023/11/10	12.5	77.19	32.8	77.57	77.40	-20.3	912	-2.22%
2023/11/09	13.3	77.58	13.9	77.81	77.50	-0.6	913	-0.06%
2023/11/08	9.2	77.86	10.8	78.11	78.10	-1.6	909	-0.18%
2023/11/07	25.1	76.28	18.2	76.17	76.80	6.9	887	0.78%
2023/11/06	47.3	75.57	37.3	75.47	75.20	10	874	1.15%
2023/11/03	1.1	70.12	2	70.15	70.30	-0.9	818	-0.11%
2023/11/02	1.1	69.73	0	70.10	69.90	1.1	846	0.13%
2023/11/01	0.1	68.49	9.1	68.21	68.10	-8.9	891	-1.00%
2023/10/31	0.4	69.33	26	68.80	68.50	-25.6	904	-2.83%
2023/10/30	14.2	69.64	22	69.68	69.60	-7.8	925	-0.85%
2023/10/27	0.3	70.03	1	70.40	69.80	-0.8	935	-0.08%
2023/10/26	0.3	70.49	1.1	70.19	70.00	-0.7	953	-0.08%
2023/10/25	1	70.80	7	71.07	70.80	-6	967	-0.62%
2023/10/24	0	0.00	3.1	70.28	70.80	-3.1	987	-0.31%
2023/10/23	6.3	71.07	3	70.87	69.90	3.3	1,004	0.32%
2023/10/20	9.2	69.53	3	69.80	70.00	6.2	1,023	0.60%
2023/10/19	9.1	69.91	16.1	69.75	70.50	-7.1	1,034	-0.68%
2023/10/18	9.3	70.15	7	70.29	70.00	2.3	1,037	0.22%
2023/10/17	7.3	72.35	1.1	72.64	72.00	6.2	1,036	0.59%
2023/10/16	4.6	72.57	6	72.63	72.60	-1.4	1,074	-0.13%
2023/10/13	10.4	74.50	2.1	73.86	74.10	8.3	1,116	0.74%
2023/10/12	7.3	74.84	7.1	75.22	75.50	0.2	1,156	0.02%
2023/10/11	21.2	73.58	18.2	73.47	73.10	3	1,186	0.25%
2023/10/06	0.4	78.72	0	0.00	78.40	0.4	1,185	0.03%
2023/10/04	1.2	78.98	8.1	79.40	79.50	-6.9	1,241	-0.56%
2023/10/03	1	79.90	0.1	80.06	79.80	1	1,380	0.07%
2023/10/02	0.2	79.91	5.1	80.06	80.10	-4.9	1,415	-0.35%
2023/09/28	0	0.00	2	79.50	79.20	-2	1,470	-0.14%
2023/09/27	8.3	79.28	4.4	79.13	79.00	3.9	1,564	0.25%
2023/09/26	1	79.93	1.2	80.87	80.20	-0.1	1,637	-0.01%
2023/09/25	0.2	79.79	3.1	80.06	80.70	-2.9	1,691	-0.17%
2023/09/22	1.2	79.20	2	79.20	79.40	-0.9	1,713	-0.05%
2023/09/21	4.3	78.42	1.3	78.69	78.30	3	1,731	0.17%
2023/09/20	3.4	79.68	1	79.50	79.70	2.4	1,746	0.14%
2023/09/19	5.3	81.06	0.1	81.30	80.10	5.2	1,786	0.29%
2023/09/18	2.3	80.55	3	80.43	80.50	-0.7	1,801	-0.04%
2023/09/15	5.2	80.83	2	81.15	81.00	3.2	1,815	0.18%
2023/09/14	5	81.72	7.6	81.70	81.90	-2.6	1,830	-0.14%
2023/09/13	2.2	80.45	0	80.50	80.50	2.1	1,872	0.11%
2023/09/12	6	79.87	2	79.75	79.90	4	2,028	0.20%
2023/09/11	5.4	80.11	1	80.30	79.70	4.4	2,358	0.19%
2023/09/08	5	81.54	2	81.45	81.20	3	2,589	0.12%
2023/09/07	4.4	82.05	5	82.10	81.50	-0.6	2,639	-0.02%
2023/09/06	3.1	82.23	8.7	82.21	82.00	-5.5	2,652	-0.21%
2023/09/05	10.6	82.02	11	81.80	81.80	-0.4	2,675	-0.02%
2023/09/04	4.7	80.95	6	81.02	81.20	-1.3	2,724	-0.05%
2023/09/01	13.5	81.26	10.2	81.24	80.80	3.3	2,749	0.12%
2023/08/31	17.2	81.33	8.1	81.34	81.50	9.2	2,782	0.33%
2023/08/30	11.8	79.26	3.2	79.24	79.40	8.6	2,790	0.31%
2023/08/29	3.5	77.15	1	77.80	77.80	2.5	2,829	0.09%
2023/08/28	12.3	77.35	1.5	77.21	76.80	10.8	2,862	0.38%
2023/08/25	8.1	78.32	0.5	78.56	78.40	7.6	2,861	0.27%
2023/08/24	3.3	79.77	4.4	80.39	80.00	-1.1	2,880	-0.04%
2023/08/23	8.1	79.30	3	79.70	79.40	5.1	2,895	0.18%
2023/08/22	4.2	78.81	2	80.05	78.50	2.2	2,920	0.08%
2023/08/21	1	79.50	2.1	80.08	79.50	-1.1	2,958	-0.04%
2023/08/18	7.5	79.65	6.1	79.95	79.30	1.4	3,004	0.05%
2023/08/17	1.1	80.46	5.1	80.07	80.60	-4	3,042	-0.13%
2023/08/16	4	78.42	3.2	79.16	79.00	0.8	3,101	0.03%
2023/08/15	8	78.96	11.1	78.95	79.00	-3.1	3,221	-0.09%
2023/08/14	5.1	78.54	2	78.35	78.40	3.1	3,378	0.09%
2023/08/11	6.5	80.17	3.1	80.27	80.10	3.4	3,828	0.09%
2023/08/10	10.6	80.69	20.4	80.92	80.00	-9.9	4,214	-0.23%
2023/08/09	3.1	82.80	1.2	82.55	82.40	1.9	4,223	0.04%
2023/08/08	15.1	82.75	21	83.09	83.10	-5.9	4,237	-0.14%
2023/08/07	35	84.23	33.1	83.89	84.50	1.8	4,227	0.04%
2023/08/04	3.6	80.51	7.3	79.04	80.50	-3.7	4,194	-0.09%
2023/08/02	17.7	78.89	30	79.59	78.70	-12.3	4,206	-0.29%
2023/08/01	10.6	81.52	6.3	82.15	81.20	4.3	4,195	0.10%
2023/07/31	16.3	83.38	13.1	83.69	82.20	3.2	4,189	0.08%
2023/07/28	4.3	82.52	4	83.38	83.30	0.3	4,177	0.01%
2023/07/27	15.9	83.42	4	83.35	82.80	11.9	4,166	0.29%
2023/07/26	16.8	84.47	8.1	83.63	84.30	8.8	4,151	0.21%
2023/07/25	15.3	82.98	13.2	82.99	83.70	2	4,152	0.05%
2023/07/24	3.5	81.02	8.6	80.75	81.10	-5.1	4,143	-0.12%
2023/07/21	13.1	81.98	3	81.87	82.20	10.1	4,134	0.24%
2023/07/20	5.6	83.09	10.3	83.23	83.10	-4.7	4,146	-0.11%
2023/07/19	42.7	83.60	21.2	83.23	82.80	21.5	4,149	0.52%
2023/07/18	30.1	87.49	34.2	87.51	88.30	-4	4,129	-0.10%
2023/07/17	39.7	87.76	28.2	87.72	88.00	11.5	4,120	0.28%
2023/07/14	31.1	86.37	31.4	86.66	87.40	-0.3	4,165	-0.01%
2023/07/13	36.6	84.75	81.4	84.33	84.40	-44.8	4,192	-1.07%
2023/07/12	14	83.54	4.2	83.93	83.40	9.8	4,156	0.23%
2023/07/11	22	83.97	15.1	84.12	83.70	6.9	4,141	0.17%
2023/07/10	123.7	85.44	32.9	85.08	83.80	90.8	4,133	2.20%	大買/
2023/07/07	24.3	93.75	29.1	94.02	92.90	-4.8	4,009	-0.12%
2023/07/06	26.5	96.31	33.8	95.48	95.00	-7.3	4,020	-0.18%
2023/07/05	28.5	96.53	67.8	96.47	95.30	-39.3	3,997	-0.98%
2023/07/04	64.8	94.58	35.4	94.58	94.60	29.4	3,930	0.75%
2023/07/03	46.2	93.10	72	93.10	93.60	-25.8	3,872	-0.67%
2023/06/30	36.2	90.13	53.1	89.94	90.10	-16.9	3,858	-0.44%
2023/06/29	5.5	88.64	12	88.64	88.60	-6.5	3,939	-0.17%
2023/06/28	10	88.86	17.2	88.65	88.20	-7.2	3,957	-0.18%
2023/06/27	44	89.70	18	89.31	88.70	26	3,965	0.66%
2023/06/26	7.3	91.91	10.1	91.66	91.00	-2.8	3,966	-0.07%
2023/06/21	6.9	91.50	14.7	91.78	91.80	-7.8	4,018	-0.19%
2023/06/20	10.7	91.06	15.5	91.13	90.90	-4.8	4,169	-0.11%
2023/06/19	58.7	91.92	27	91.83	91.10	31.7	4,250	0.74%
2023/06/16	159.7	93.76	98.3	93.87	91.90	61.4	4,230	1.45%	大買/
2023/06/15	478.7	98.94	289.6	98.27	96.70	189.1	4,091	4.62%	大買/大賣/鉅額交易
2023/06/14	270.2	98.65	280	100.11	102.00	-9.9	3,780	-0.26%	大買/大賣/
2023/06/13	30.4	92.67	58.5	92.82	92.80	-28.2	3,565	-0.79%
2023/06/12	18.1	90.79	9.3	91.08	90.80	8.8	3,533	0.25%
2023/06/09	27.9	91.80	21.1	91.94	91.70	6.8	3,549	0.19%
2023/06/08	50.8	91.62	23.3	91.27	90.20	27.6	3,598	0.77%
2023/06/07	56.8	92.02	30.5	92.13	92.30	26.3	3,651	0.72%
2023/06/06	46.2	91.46	19	91.73	90.80	27.2	3,787	0.72%
2023/06/05	19.3	91.97	32.7	91.94	91.90	-13.3	3,928	-0.34%
2023/06/02	36.8	90.93	18.3	90.55	90.20	18.4	4,058	0.45%
2023/06/01	24	91.58	17.4	91.29	92.00	6.6	4,039	0.16%
2023/05/31	6	89.47	16	89.61	90.10	-10	4,026	-0.25%
2023/05/30	19.7	89.60	12.3	89.57	88.80	7.4	4,052	0.18%
2023/05/29	19.4	90.79	23	91.00	91.20	-3.6	4,042	-0.09%
2023/05/26	11.2	89.68	10.4	89.74	89.50	0.7	4,057	0.02%
2023/05/25	43.5	90.77	21.2	90.61	90.30	22.3	4,056	0.55%
2023/05/24	18.5	92.19	28.9	93.01	92.10	-10.4	4,069	-0.25%
2023/05/23	38.8	92.05	30.2	92.01	91.40	8.6	4,099	0.21%
2023/05/22	46	90.83	31.2	91.10	90.80	14.9	4,197	0.35%
2023/05/19	91.3	92.77	92.3	92.34	92.10	-0.9	4,316	-0.02%
2023/05/18	200.7	96.74	186	95.89	95.40	14.8	4,288	0.34%	大買/大賣/
2023/05/17	643.7	94.93	630.6	95.39	97.10	13.1	4,163	0.31%	大買/大賣/
2023/05/16	224.8	89.43	312.5	90.03	93.00	-87.7	3,737	-2.35%	大買/大賣/
2023/05/15	24.3	84.56	28.3	84.28	84.60	-4	3,358	-0.12%
2023/05/12	4	82.15	11	83.01	83.80	-7	3,375	-0.21%
2023/05/11	21.2	82.59	23.1	82.60	81.90	-1.9	3,402	-0.05%
2023/05/10	9.5	82.31	12.4	82.57	82.90	-2.9	3,735	-0.08%
2023/05/09	25.7	82.43	24.1	82.65	81.70	1.6	3,797	0.04%
2023/05/08	14.5	81.86	12	81.82	81.50	2.5	3,779	0.07%
2023/05/05	2.3	80.44	9.1	80.54	80.80	-6.8	3,796	-0.18%
2023/05/04	7.1	79.88	9.3	80.11	79.90	-2.2	3,799	-0.06%
2023/05/03	8.2	79.38	9.3	79.25	79.80	-1.1	3,805	-0.03%
2023/05/02	12.3	78.87	5.4	78.96	79.00	7	3,806	0.18%
2023/04/28	13.1	78.15	17.2	78.33	79.00	-4.2	3,813	-0.11%
2023/04/27	7	76.30	7	76.37	76.60	0	3,824	0.00%
2023/04/26	3	75.87	7	75.81	75.60	-4	3,829	-0.10%
2023/04/25	8.2	76.83	5.4	75.37	76.00	2.8	3,835	0.07%
2023/04/24	17.2	77.57	9	77.49	77.40	8.2	3,822	0.21%
2023/04/21	19.1	78.60	12.4	78.93	77.80	6.8	3,818	0.18%
2023/04/20	27.1	81.08	23.2	80.90	80.20	3.9	3,809	0.10%
2023/04/19	68.7	84.74	37.5	84.70	82.30	31.1	3,812	0.82%
2023/04/18	32.3	85.66	46.5	85.75	86.10	-14.2	3,741	-0.38%
2023/04/17	10.2	83.79	20.6	83.97	83.40	-10.4	3,694	-0.28%
2023/04/14	25.7	84.45	27	84.30	84.10	-1.3	3,690	-0.04%
2023/04/13	28.4	84.48	32.9	84.33	84.40	-4.5	3,690	-0.12%
2023/04/12	11.4	84.55	15	84.74	84.60	-3.6	3,668	-0.10%
2023/04/11	44	84.67	45.9	84.11	83.50	-1.8	3,654	-0.05%
2023/04/10	29.4	85.53	40.4	85.35	84.80	-11.1	3,616	-0.31%
2023/04/07	37.4	85.87	34.6	85.65	85.80	2.7	3,608	0.08%
2023/04/06	17.3	85.31	24.3	85.26	85.80	-7	3,590	-0.19%
2023/03/31	34.5	85.22	59.2	85.35	85.30	-24.7	3,587	-0.69%
2023/03/30	60.5	85.12	87.5	85.31	85.50	-27	3,582	-0.75%
2023/03/29	80.3	82.99	72.3	83.32	83.80	8	3,500	0.23%
2023/03/28	39.7	82.90	32	82.93	82.20	7.7	3,511	0.22%
2023/03/27	41.1	83.45	26.1	83.30	83.10	15	3,503	0.43%
2023/03/24	81.7	83.35	59.4	83.19	84.20	22.4	3,519	0.64%
2023/03/23	116.4	83.45	178.4	83.56	84.00	-62.1	3,552	-1.75%	大買/大賣/
2023/03/22	76.4	80.81	90.9	80.90	81.30	-14.5	3,438	-0.42%
2023/03/21	23	76.35	29	76.38	77.40	-6	3,393	-0.18%
2023/03/20	14.3	74.89	9.4	75.24	75.30	4.9	3,450	0.14%
2023/03/17	17.4	74.09	12	74.29	74.10	5.4	3,507	0.15%
2023/03/16	10	73.56	11	73.49	73.20	-1	3,572	-0.03%
2023/03/15	19.5	74.40	19.1	74.36	73.70	0.4	3,576	0.01%
2023/03/14	16.2	74.01	12.5	73.87	73.30	3.7	3,592	0.10%
2023/03/13	55.1	75.51	83.9	75.79	75.00	-28.9	3,589	-0.80%
2023/03/10	68.5	79.77	36.8	78.99	77.80	31.7	3,548	0.89%
2023/03/09	87.9	84.74	122.6	85.10	83.40	-34.8	3,502	-0.99%	大賣/
2023/03/08	165	84.40	92.3	84.16	83.90	72.8	3,368	2.16%	大買/
2023/03/07	136.6	85.24	96.7	85.30	84.30	39.8	3,213	1.24%	大買/
2023/03/06	26.2	82.87	94.3	82.96	82.70	-68.1	3,080	-2.21%
2023/03/03	55.1	82.40	20	82.58	82.70	35.1	3,144	1.12%
2023/03/02	40.9	82.95	27.1	83.13	81.70	13.8	3,288	0.42%
2023/03/01	23.7	82.48	32	82.56	82.40	-8.3	3,324	-0.25%
2023/02/24	67.2	83.25	42	82.33	81.80	25.2	3,336	0.76%
2023/02/23	20.7	83.98	26.4	84.10	83.80	-5.7	3,333	-0.17%
2023/02/22	43.3	81.88	31.1	82.02	82.90	12.2	3,372	0.36%
2023/02/21	55	84.15	48.1	84.01	83.30	6.9	3,468	0.20%
2023/02/20	167.7	85.78	84.9	85.35	84.50	82.8	3,523	2.35%	大買/
2023/02/17	161.2	85.05	231.5	84.98	86.70	-70.3	3,454	-2.03%	大買/大賣/
2023/02/16	106.9	81.76	71	82.21	81.70	35.9	3,299	1.09%	大買/
2023/02/15	28	79.57	22.3	79.94	80.60	5.7	3,229	0.18%
2023/02/14	62.6	79.95	25.3	79.53	79.00	37.3	3,214	1.16%
2023/02/13	40	77.59	52.1	78.49	78.90	-12.1	3,216	-0.38%
2023/02/10	46.1	79.10	45.1	78.89	77.70	1	3,242	0.03%
2023/02/09	35.8	78.44	40.4	78.90	79.00	-4.6	3,216	-0.14%
2023/02/08	245.5	80.53	191.1	80.59	79.00	54.4	3,189	1.71%	大買/大賣/
2023/02/07	14.1	77.35	36.3	77.67	80.40	-22.1	2,855	-0.78%
2023/02/06	15.1	73.58	4.6	73.55	73.10	10.4	2,792	0.37%
2023/02/03	10	74.06	24.1	74.38	74.60	-14.1	2,791	-0.51%
2023/02/02	38	74.77	34.1	74.31	74.60	3.9	2,768	0.14%
2023/02/01	21.1	74.63	20.2	74.58	74.20	0.9	2,761	0.03%
2023/01/31	10.2	73.85	13.1	73.79	74.00	-2.9	2,755	-0.10%
2023/01/30	8.1	73.89	3.2	73.96	73.70	4.9	2,757	0.18%
2023/01/17	27.8	73.39	20.3	72.90	73.10	7.5	2,752	0.27%
2023/01/16	0	0.00	3.4	70.79	71.50	-3.4	2,734	-0.12%
2023/01/13	7.1	70.30	5	69.72	69.10	2.1	2,742	0.08%
2023/01/12	2	70.05	34	70.91	71.00	-32	2,745	-1.17%
2023/01/11	10	70.27	11	70.14	70.00	-1	2,751	-0.04%
2023/01/10	33.2	70.91	28	70.24	70.00	5.2	2,761	0.19%
2023/01/09	52.2	72.40	20.1	72.50	71.70	32.2	2,780	1.16%
2023/01/06	11	73.97	18	74.42	73.80	-7	2,768	-0.25%
2023/01/05	13.3	74.67	13	73.96	73.80	0.3	2,793	0.01%
2023/01/04	3.1	73.21	1.4	72.64	73.80	1.7	2,810	0.06%
2023/01/03	20	71.72	6	71.02	72.10	14	2,839	0.49%
2022/12/30	11.1	71.70	8	71.23	70.80	3.1	2,846	0.11%
2022/12/29	3.1	70.87	7.2	71.75	71.50	-4.1	2,855	-0.14%
2022/12/28	5.3	72.70	4	72.68	72.20	1.3	2,889	0.05%
2022/12/27	7.3	73.15	10	72.27	73.30	-2.7	2,923	-0.09%
2022/12/26	4.1	73.21	5	73.56	72.90	-0.9	2,926	-0.03%
2022/12/23	13.1	74.37	16.1	74.59	74.00	-3	2,975	-0.10%
2022/12/22	25.1	75.74	12.3	75.45	75.10	12.8	3,005	0.43%
2022/12/21	7.3	76.51	7	77.26	76.40	0.3	3,028	0.01%
2022/12/20	9	76.62	11	76.77	75.50	-2	3,069	-0.07%
2022/12/19	17	76.52	9.5	76.11	75.90	7.5	3,126	0.24%
2022/12/16	22.8	75.85	24.2	75.93	74.80	-1.4	3,262	-0.04%
2022/12/15	78.4	77.65	85.2	76.68	78.40	-6.8	3,325	-0.21%
2022/12/14	8	78.83	19.1	79.38	79.90	-11.1	3,340	-0.33%
2022/12/13	32.1	78.28	23.3	77.99	77.00	8.7	3,546	0.25%
2022/12/12	55.5	80.84	39	80.39	79.30	16.5	3,504	0.47%
2022/12/09	12	78.34	27	78.28	78.90	-15	3,519	-0.43%
2022/12/08	30.2	76.43	23.1	77.36	77.80	7.1	3,578	0.20%
2022/12/07	7	75.08	11	74.73	74.90	-4	3,578	-0.11%
2022/12/06	24	75.51	26.1	75.96	76.00	-2.1	3,681	-0.06%
2022/12/05	5	75.32	6.5	75.40	74.70	-1.5	3,842	-0.04%
2022/12/02	10.2	75.04	14.1	74.61	75.40	-4	3,986	-0.10%
2022/12/01	10.1	73.08	34.1	73.55	73.70	-24	4,005	-0.60%
2022/11/30	5	71.36	12.1	71.46	71.70	-7.1	4,027	-0.18%
2022/11/29	31.1	70.45	14	70.79	70.70	17.1	4,040	0.42%
2022/11/28	11.2	70.91	9	71.34	71.50	2.2	4,070	0.06%
2022/11/25	30.2	71.23	22.1	71.72	71.20	8.1	4,145	0.20%
2022/11/24	64.5	70.37	77.9	69.59	70.50	-13.4	4,139	-0.32%
2022/11/23	27.1	67.94	33.2	68.05	67.90	-6.1	4,151	-0.15%
2022/11/22	11	66.81	27	67.16	67.80	-16	4,129	-0.39%
2022/11/21	12	66.72	22	67.03	67.20	-10	4,149	-0.24%
2022/11/18	34	66.50	36	67.14	66.20	-2	4,276	-0.05%
2022/11/17	68.4	66.58	50.6	66.63	67.10	17.8	4,283	0.42%
2022/11/16	59.1	63.88	65.4	63.66	64.60	-6.3	4,271	-0.15%
2022/11/15	14.3	61.02	21	61.35	60.80	-6.7	4,265	-0.16%
2022/11/14	12	59.76	19.5	59.93	60.30	-7.5	4,204	-0.18%
2022/11/11	11	59.28	25	59.06	58.50	-14	4,192	-0.33%
2022/11/10	8	58.03	2	58.35	58.40	6	4,190	0.14%
2022/11/09	26	58.48	24	58.40	58.20	2	4,238	0.05%
2022/11/08	20	58.64	16	59.41	58.80	4	4,218	0.10%
2022/11/07	13	57.71	10.1	57.76	58.30	2.9	4,191	0.07%
2022/11/04	5	56.14	3	56.27	56.40	2	4,217	0.05%
2022/11/03	13.3	55.88	12	56.01	56.10	1.3	4,226	0.03%
2022/11/02	8	54.18	8	54.56	55.10	0	4,261	0.00%
2022/11/01	5	53.66	2	53.75	53.70	3	4,340	0.07%
2022/10/31	0	0.00	4	52.35	53.00	-4	4,372	-0.09%
2022/10/28	1	52.10	0	0.00	51.40	1	4,433	0.02%
2022/10/27	7.1	52.21	16	52.62	52.80	-8.9	4,458	-0.20%
2022/10/26	2	51.05	7	51.54	51.60	-5	4,468	-0.11%
2022/10/25	12	51.98	2.1	52.82	51.50	9.9	4,473	0.22%
2022/10/24	2	52.95	23	53.41	53.10	-21	4,488	-0.47%
2022/10/21	12.1	51.99	6	51.93	51.40	6.1	4,513	0.13%
2022/10/20	11	53.04	7	53.30	53.50	4	4,541	0.09%
2022/10/19	4	54.85	2	55.06	54.50	2	4,559	0.04%
2022/10/18	5	55.64	32	55.66	55.80	-27	4,559	-0.59%
2022/10/17	16	53.67	25	53.17	54.70	-9	4,567	-0.20%
2022/10/14	40	56.37	41.3	56.53	55.50	-1.3	4,564	-0.03%
2022/10/13	32	54.53	13	54.16	54.20	19	4,585	0.41%
2022/10/12	47.2	54.62	31	54.67	55.50	16.2	4,697	0.35%
2022/10/11	5.1	55.68	9	55.32	55.70	-4	4,746	-0.08%
2022/10/07	25	57.86	7.2	58.08	58.00	17.9	4,729	0.38%
2022/10/06	4.1	58.32	4	58.55	58.30	0.1	4,728	0.00%
2022/10/05	25.1	58.03	17	58.20	57.70	8.1	4,727	0.17%
2022/10/04	16.1	57.64	43.5	57.17	57.60	-27.4	4,690	-0.58%
2022/10/03	31	55.61	26	55.95	55.40	5	4,645	0.11%
2022/09/30	45.2	55.57	45	55.59	55.80	0.2	4,622	0.00%
2022/09/29	33.1	55.18	50	55.56	54.60	-16.9	4,563	-0.37%
2022/09/28	24.1	54.48	20.2	54.22	53.20	3.9	4,524	0.09%
2022/09/27	98.1	55.07	105	55.34	55.90	-6.9	4,473	-0.15%	大賣/
2022/09/26	159.6	57.05	179.2	56.37	55.00	-19.6	4,414	-0.44%	大買/大賣/
2022/09/23	46.9	59.54	73	58.50	58.10	-26.1	4,326	-0.60%
2022/09/22	106	61.15	75.3	61.09	60.50	30.7	4,180	0.73%	大買/
2022/09/21	106.4	63.03	121.2	62.94	61.90	-14.8	4,055	-0.37%	大買/大賣/
2022/09/20	135.9	63.70	115.5	63.85	62.30	20.3	3,927	0.52%	大買/大賣/
2022/09/19	33.3	68.90	3	68.90	68.90	30.3	3,664	0.83%
2022/09/16	87	76.76	89	77.12	76.50	-2	3,648	-0.05%
2022/09/15	63	77.29	70.2	77.60	76.70	-7.2	3,537	-0.20%
2022/09/14	51.5	75.93	46	76.19	76.50	5.5	3,398	0.16%
2022/09/13	100.2	77.74	117.1	77.73	77.80	-16.8	3,305	-0.51%	大賣/
2022/09/12	189.4	77.47	147.3	77.37	76.00	42.1	3,168	1.33%	大買/大賣/
2022/09/08	180.1	75.07	186.4	75.33	76.20	-6.4	2,962	-0.21%	大買/大賣/
2022/09/07	16.2	72.39	17.3	72.94	71.10	-1.1	2,780	-0.04%
2022/09/06	26.5	72.61	67.5	72.69	74.00	-41	2,718	-1.51%
2022/09/05	22.1	73.55	25.5	73.95	73.30	-3.4	2,629	-0.13%
2022/09/02	57.1	75.25	41	75.05	74.20	16.1	2,581	0.62%
2022/09/01	68.2	75.01	67.2	75.18	75.90	1	2,512	0.04%
2022/08/31	62.9	74.06	55.9	74.39	75.10	7	2,401	0.29%
2022/08/30	59.4	74.21	59.6	74.27	75.40	-0.2	2,304	-0.01%
2022/08/29	36.3	69.45	19.3	69.64	70.70	17	2,114	0.80%
2022/08/26	43.4	71.71	38.1	72.13	72.20	5.3	2,051	0.26%
2022/08/25	147.2	72.54	114	72.72	72.20	33.2	1,995	1.66%	大買/大賣/
2022/08/24	45	69.55	52.3	69.35	69.30	-7.3	1,828	-0.40%
2022/08/23	116.7	68.37	103.7	68.19	68.00	13	1,747	0.74%	大買/大賣/
2022/08/22	55.2	66.88	51.5	66.89	68.00	3.7	1,604	0.23%
2022/08/19	5.5	62.74	9	62.68	62.20	-3.6	1,473	-0.24%
2022/08/18	13	61.92	12	62.35	63.00	1	1,451	0.07%
2022/08/17	13.1	62.83	16	62.68	61.80	-2.9	1,423	-0.20%
2022/08/16	28.5	62.40	30	62.29	62.80	-1.5	1,390	-0.11%
2022/08/15	4	60.28	1	60.59	60.20	3	1,314	0.23%
2022/08/12	2	59.45	6	59.88	59.90	-4	1,290	-0.31%
2022/08/11	4.4	59.91	10	60.55	59.70	-5.6	1,269	-0.44%
2022/08/10	8.4	59.49	17.2	59.68	59.70	-8.8	1,216	-0.72%
2022/08/09	9	59.37	32	59.44	59.80	-23	1,183	-1.95%
2022/08/08	55	58.50	40	57.87	58.20	15	1,123	1.34%
2022/08/05	23	55.67	28.7	55.93	56.30	-5.7	1,026	-0.56%
2022/08/04	42.1	54.66	37	54.24	54.90	5.1	981	0.51%
2022/08/03	12.4	54.37	22	54.60	54.10	-9.6	906	-1.06%
2022/08/02	42	54.20	51	53.94	54.50	-9	873	-1.03%
2022/08/01	3	54.30	6	54.40	54.70	-3	852	-0.35%
2022/07/29	7	54.27	17.1	54.28	54.70	-10.1	832	-1.21%
2022/07/28	49.3	54.52	32	53.99	53.70	17.3	802	2.16%
2022/07/27	37.1	54.05	32	53.72	54.70	5.1	757	0.67%
2022/07/26	17	52.74	18.1	52.53	52.00	-1.1	702	-0.15%
2022/07/25	4	52.32	17	52.42	52.30	-13	662	-1.96%
2022/07/22	24	52.05	10.1	51.91	51.80	13.9	638	2.18%
2022/07/21	11.2	51.45	20.2	51.52	52.60	-8.9	608	-1.47%
2022/07/20	46.1	52.02	36	50.98	51.30	10.1	571	1.76%
2022/07/19	179.1	52.15	154	52.29	52.60	25.1	514	4.88%	大買/大賣/
2022/07/18	74	50.39	68	51.30	51.70	6	352	1.70%
2022/07/15	2	47.03	3	46.83	47.00	-1	254	-0.39%
2022/07/14	6	45.35	4	45.09	45.75	2	228	0.88%
2022/07/13	4	46.78	1	47.10	47.20	3	207	1.45%
2022/07/12	0	0.00	1	44.95	45.30	-1	186	-0.54%
2022/07/08	1	46.50	0	0.00	46.60	1	174	0.57%
2022/07/07	1	46.20	3.1	46.43	46.80	-2.1	167	-1.25%
2022/07/06	1	46.90	1	46.35	45.60	0	161	-0.01%
2022/07/05	7	46.67	1	47.20	47.20	6	152	3.93%
2022/07/01	5	46.38	3	46.07	45.00	2	127	1.57%
2022/06/30	6.1	46.95	5.1	46.31	46.05	1	107	0.93%
2022/06/29	1.1	45.96	2	45.33	45.55	-1	91	-1.04%
2022/06/24	1	43.00	0	0.00	43.85	1	87	1.15%
2022/06/20	1.1	43.59	0	0.00	42.65	1.1	84	1.25%
2022/06/14	0	45.15	0	0.00	45.10	0	75	0.00%
2022/06/13	1	44.95	1	44.90	44.80	0	75	0.00%
2022/06/02	0	0.00	1	44.95	45.05	-1	82	-1.21%
2022/05/17	0.1	43.95	0	0.00	43.85	0.1	101	0.05%
2022/05/16	0	45.00	0	0.00	43.95	0	100	0.00%
2022/05/06	0	0.00	1	44.20	44.15	-1	120	-0.83%
2022/04/27	0	0.00	1	44.20	44.20	-1	129	-0.77%
2022/04/26	1	44.95	0	0.00	44.90	1	129	0.77%
2022/04/18	0	0.00	4	44.85	44.90	-4	135	-2.96%
2022/04/14	0	0.00	0	45.60	45.60	0	143	-0.02%
2022/04/11	1	46.65	4	46.11	46.05	-3	147	-2.04%
2022/03/31	0	0.00	0	46.75	46.60	0	160	-0.01%
2022/03/30	0	0.00	5.3	46.48	46.80	-5.3	163	-3.25%
2022/03/24	1	46.30	2	46.25	46.35	-1	170	-0.59%
2022/03/21	0	0.00	0	46.40	46.45	0	172	-0.01%
2022/03/18	1	46.30	0	0.00	46.60	1	175	0.57%
2022/03/17	0	46.10	3.1	46.45	46.45	-3.1	176	-1.73%
2022/03/15	2	45.55	0	0.00	45.60	2	176	1.13%
2022/03/14	0	0.00	3	45.93	46.00	-3	179	-1.67%
2022/03/11	0	45.30	0	0.00	45.50	0	180	0.00%
2022/03/09	2	44.95	0	0.00	45.00	2	184	1.09%
2022/03/08	1	45.00	0	0.00	44.40	1	186	0.54%
2022/03/07	0	0.00	0.1	45.80	45.15	-0.1	196	-0.05%
2022/03/03	1	46.99	0	0.00	46.75	1	246	0.42%
2022/03/01	0	0.00	1	46.80	46.65	-1	261	-0.38%
2022/02/25	1	46.00	0	0.00	46.20	1	273	0.37%
2022/02/23	0	0.00	2	46.85	46.90	-2	270	-0.74%
2022/02/22	2	46.45	0	0.00	46.50	2	274	0.73%
2022/02/21	0	47.20	1	47.40	47.35	-1	274	-0.36%
2022/02/18	0.3	47.12	1	47.30	47.40	-0.7	276	-0.25%
2022/02/17	1	47.05	0	0.00	47.00	1	276	0.36%
2022/02/16	0	0.00	1.1	47.18	46.95	-1.1	277	-0.40%
2022/02/15	1	47.00	0	0.00	46.50	1	280	0.36%
2022/02/14	1	47.80	2	46.93	47.00	-1	279	-0.36%
2022/02/11	12	48.45	5	47.82	47.60	7	278	2.52%
2022/02/10	0	0.00	1.5	46.40	46.50	-1.5	267	-0.56%
2022/02/09	0	0.00	0	46.20	46.50	0	270	0.00%
2022/02/08	0	0.00	2	45.95	46.10	-2	269	-0.74%
2022/01/25	0	0.00	1	44.05	44.05	-1	272	-0.37%
2022/01/21	1	44.60	0	0.00	44.50	1	271	0.37%
2022/01/18	2	45.70	0	0.00	45.65	2	274	0.73%
2022/01/14	0	0.00	1.1	45.29	45.35	-1.1	274	-0.40%
2022/01/13	0.3	46.12	0	0.00	46.00	0.3	273	0.11%
2022/01/11	6.2	47.15	3	46.70	46.30	3.2	272	1.17%
2022/01/10	21	46.97	2	46.90	47.05	19	268	7.07%
2022/01/07	0.2	45.85	1	45.70	46.20	-0.8	262	-0.31%
2022/01/05	1	46.60	0	0.00	46.65	1	259	0.39%
2022/01/04	2.3	46.93	1.5	46.83	46.80	0.8	259	0.31%
2022/01/03	0.2	46.80	3	46.98	46.90	-2.8	258	-1.08%
2021/12/30	1	46.55	0	0.00	46.80	1	255	0.39%
2021/12/28	4.1	46.76	3	46.53	46.50	1.1	252	0.44%
2021/12/27	3	46.18	0	0.00	46.30	3	248	1.21%
2021/12/24	1.5	45.66	5	45.78	45.70	-3.5	246	-1.42%
2021/12/23	1	45.45	0	0.00	45.65	1	244	0.41%
2021/12/22	1	44.75	0	0.00	44.75	1	242	0.41%
2021/12/21	0	0.00	1	44.50	44.60	-1	242	-0.41%
2021/12/17	0	0.00	0	44.70	44.55	0	242	0.00%
2021/12/15	0	0.00	1	44.65	44.35	-1	242	-0.41%
2021/12/14	1	44.20	5	44.63	44.20	-4	242	-1.65%
2021/12/10	0	0.00	1	44.75	44.70	-1	240	-0.42%
2021/12/08	3	45.25	5	45.21	44.75	-2	242	-0.82%
2021/12/07	1	45.10	2	45.32	45.25	-1	240	-0.42%
2021/12/06	0	0.00	3	45.30	45.25	-3	237	-1.27%
2021/12/03	2.1	45.19	0	0.00	45.10	2.1	239	0.88%
2021/12/01	3	45.65	0.3	44.98	45.35	2.7	235	1.14%
2021/11/30	4	44.16	0	0.00	43.90	4	224	1.78%
2021/11/29	2	43.15	0	0.00	43.75	2	187	1.08%
2021/11/26	1.1	44.27	0	0.00	43.95	1.1	176	0.63%
2021/11/25	3.2	45.05	0	0.00	44.70	3.2	169	1.88%
2021/11/24	5	44.46	0	0.00	45.65	5	163	3.06%
2021/11/23	0.2	44.30	0	0.00	44.05	0.2	151	0.14%
2021/11/22	1	43.85	0	0.00	44.30	1	152	0.66%
2021/11/19	0	0.00	2	43.45	43.95	-2	150	-1.33%
2021/11/18	0	44.15	0	0.00	43.85	0	147	0.00%
2021/11/17	1	43.90	0.1	44.10	44.00	0.9	149	0.60%
2021/11/15	0	0.00	0.3	43.80	43.75	-0.3	158	-0.21%
2021/11/10	0	0.00	2	45.00	44.40	-2	162	-1.23%
2021/11/09	0	0.00	2	44.15	44.20	-2	169	-1.18%
2021/11/05	0	0.00	6	45.18	45.25	-6	171	-3.50%
2021/11/03	3	44.77	0	0.00	44.70	3	176	1.70%
2021/11/02	2	44.30	0	0.00	44.25	2	179	1.11%
2021/11/01	1	44.70	1	44.70	44.80	0	178	0.00%
2021/10/29	3	44.33	0	0.00	44.30	3	180	1.67%
2021/10/28	0	0.00	0	44.30	44.50	0	181	-0.02%
2021/10/27	3	44.15	0.3	44.20	44.30	2.7	180	1.52%
2021/10/26	2	44.30	0	0.00	44.15	2	181	1.10%
2021/10/22	1	44.35	0	0.00	44.35	1	185	0.54%
2021/10/21	0	44.50	0	0.00	44.35	0	196	0.01%
2021/10/19	1	44.05	0	0.00	44.10	1	203	0.49%
2021/10/18	1	43.65	0	0.00	43.70	1	206	0.48%
2021/10/15	0	0.00	1	43.40	43.70	-1	212	-0.47%
2021/10/12	0	0.00	1	44.10	44.00	-1	233	-0.43%
2021/10/06	0	0.00	1	44.00	43.80	-1	272	-0.37%
2021/10/04	0	0.00	1	43.20	43.00	-1	283	-0.35%
2021/09/29	0	44.50	0	0.00	44.30	0	296	0.00%
2021/09/28	0.3	45.00	0	0.00	45.00	0.3	298	0.10%
2021/09/24	0	0.00	1	44.75	44.95	-1	301	-0.33%
2021/09/16	0.5	44.75	0	0.00	44.85	0.5	310	0.17%
2021/09/07	2	45.55	0	0.00	45.35	2	313	0.64%
2021/09/06	0	0.00	1	45.75	45.70	-1	316	-0.32%
2021/09/03	0	0.00	1	46.35	46.50	-1	317	-0.32%
2021/09/02	0	0.00	1	46.50	46.05	-1	316	-0.32%
2021/09/01	1	46.35	0	0.00	46.60	1	316	0.32%
2021/08/30	0	0.00	1	46.05	46.05	-1	317	-0.31%
2021/08/26	1	45.95	0	0.00	45.90	1	323	0.32%
2021/08/24	0.2	45.20	0	0.00	45.30	0.2	324	0.07%
2021/08/23	1	47.10	0	0.00	47.10	1	325	0.31%
2021/08/20	0	46.50	0.2	45.80	45.95	-0.2	325	-0.06%
2021/08/19	1.3	47.02	0	0.00	46.00	1.3	320	0.39%
2021/08/18	0	0.00	0.9	46.92	47.15	-0.9	315	-0.28%
2021/08/17	0.1	47.10	0	0.00	46.80	0.1	316	0.02%
2021/08/16	0	0.00	0.2	47.00	47.15	-0.2	315	-0.06%
2021/08/13	1	48.40	0	0.00	47.85	1	311	0.32%
2021/08/12	0.5	49.30	0	0.00	49.35	0.5	304	0.16%
2021/08/11	0	0.00	5.1	49.45	49.40	-5.1	304	-1.66%
2021/08/10	1	50.39	1	50.20	50.00	0	304	0.01%
2021/08/09	1	50.80	1	51.00	50.60	0	314	0.00%
2021/08/06	2.1	51.49	0	0.00	51.20	2.1	317	0.65%
2021/08/05	4	51.80	2	51.90	51.90	2	323	0.62%
2021/08/04	1	51.60	3	51.80	52.00	-2	343	-0.58%
2021/08/03	1	51.80	3	52.27	52.10	-2	364	-0.55%
2021/08/02	2.2	52.48	0	0.00	52.80	2.2	368	0.59%
2021/07/30	1	52.40	1	52.40	52.70	0	374	0.00%
2021/07/29	1	52.11	0	0.00	52.50	1	378	0.27%
2021/07/28	1.1	52.00	0	0.00	52.20	1.1	382	0.27%
2021/07/27	1	53.80	0.3	53.60	53.40	0.7	394	0.18%
2021/07/26	0	52.90	2	53.35	53.00	-2	402	-0.49%
2021/07/23	1	52.00	4	51.88	52.10	-3	408	-0.73%
2021/07/22	5	51.64	0	0.00	51.60	5	418	1.20%
2021/07/21	2	50.95	2	51.00	51.00	0	438	0.00%
2021/07/20	0	0.00	1	51.80	51.40	-1	552	-0.18%
2021/07/19	2	52.25	1	53.50	52.40	1	581	0.17%
2021/07/16	4.3	53.25	0	0.00	53.30	4.3	654	0.66%
2021/07/15	4.1	54.00	9	53.54	53.90	-5	686	-0.72%
2021/07/14	6	51.93	0	0.00	51.70	6	672	0.89%
2021/07/13	2	51.85	0	0.00	51.30	2	681	0.29%
2021/07/12	1	50.50	3	50.77	51.00	-2	683	-0.29%
2021/07/09	0	0.00	4	51.23	51.30	-4	682	-0.59%
2021/07/08	6.5	52.84	7	52.76	52.30	-0.5	697	-0.07%
2021/07/06	1	51.00	0	0.00	50.60	1	717	0.14%
2021/07/05	10	51.30	8	51.28	51.00	2	730	0.27%
2021/07/01	0	0.00	1	50.40	49.80	-1	754	-0.13%
2021/06/30	0	0.00	1	49.65	49.90	-1	765	-0.13%
2021/06/29	1	49.55	0	0.00	49.75	1	776	0.13%
2021/06/25	0	0.00	1	50.90	50.40	-1	813	-0.12%
2021/06/24	0	0.00	0.2	50.52	50.40	-0.2	839	-0.03%
2021/06/23	0.2	49.80	0	0.00	50.10	0.2	869	0.02%
2021/06/22	2	49.50	1	50.70	49.55	1	1,090	0.09%
2021/06/21	0.1	49.70	0	0.00	49.95	0.1	1,319	0.00%
2021/06/18	1	50.80	1	50.89	50.80	0	1,399	0.00%
2021/06/17	1	50.70	0	0.00	50.70	1	1,438	0.07%
2021/06/16	2	50.25	0.1	50.30	50.50	1.9	1,452	0.13%
2021/06/11	1	49.85	0.1	50.00	49.80	1	1,460	0.07%
2021/06/08	2	50.00	0	0.00	49.95	2	1,508	0.13%
2021/06/07	0	50.60	2	50.50	50.50	-2	1,511	-0.13%
2021/06/04	2	50.55	1	51.00	50.60	1	1,514	0.07%
2021/06/03	1	51.10	1	50.90	51.30	0	1,515	0.00%
2021/06/02	1	50.60	1	51.40	51.10	0	1,517	0.00%
2021/06/01	0	0.00	1	51.80	51.70	-1	1,519	-0.07%
2021/05/31	2	51.05	1.1	51.17	51.00	1	1,521	0.06%
2021/05/28	1.1	50.81	0	51.50	50.50	1	1,522	0.07%
2021/05/25	0	0.00	8	50.10	49.85	-8	1,525	-0.52%
2021/05/24	2	48.82	0	0.00	49.10	2	1,528	0.13%
2021/05/21	0.1	48.31	0	0.00	48.40	0.1	1,531	0.01%
2021/05/20	1	48.00	0	0.00	47.70	1	1,535	0.07%
2021/05/18	0.4	46.50	1	47.95	47.85	-0.6	1,543	-0.04%
2021/05/17	2	44.70	0	0.00	44.70	2	1,550	0.13%
2021/05/14	0	0.00	4	48.30	47.45	-4	1,541	-0.26%
2021/05/13	0	0.00	2	47.48	47.35	-2	1,538	-0.13%
2021/05/12	3.3	48.39	11	49.96	47.55	-7.7	1,530	-0.50%
2021/05/11	3.5	51.04	6	53.83	50.50	-2.5	1,512	-0.17%
2021/05/10	1	55.41	3	56.33	55.40	-2	1,494	-0.13%
2021/05/07	1	56.60	4	56.20	56.40	-3	1,498	-0.20%
2021/05/06	2.5	55.16	0	0.00	55.10	2.5	1,495	0.17%
2021/05/05	0	0.00	6	55.50	55.10	-6	1,493	-0.40%
2021/05/04	3	54.21	53	55.14	55.50	-50	1,493	-3.35%
2021/05/03	3	58.23	27	57.65	57.10	-24	1,482	-1.62%
2021/04/29	4.5	59.86	3	59.83	59.60	1.5	1,468	0.10%
2021/04/28	5	59.56	3.3	59.60	59.40	1.8	1,466	0.12%
2021/04/27	9.5	60.20	6	60.15	60.00	3.5	1,474	0.24%
2021/04/26	73.5	63.71	40.3	63.47	61.90	33.2	1,465	2.26%
2021/04/23	17.1	60.22	30.2	60.53	61.00	-13.1	1,359	-0.96%
2021/04/22	21.3	60.63	23.2	60.44	58.60	-1.9	1,437	-0.13%
2021/04/21	15.2	59.63	7.1	59.57	58.90	8.1	1,402	0.57%
2021/04/20	3.6	58.33	9	58.62	58.90	-5.4	1,368	-0.39%
2021/04/19	0.1	57.50	8	57.59	58.20	-8	1,366	-0.58%
2021/04/16	0.1	57.30	4	57.30	57.80	-3.9	1,389	-0.28%
2021/04/15	0	0.00	1	57.00	57.30	-1	1,391	-0.07%
2021/04/14	9	55.78	21	55.01	55.90	-12.1	1,390	-0.87%
2021/04/13	7	58.06	1	57.40	57.20	6	1,382	0.43%
2021/04/12	4	58.25	6.1	58.21	57.80	-2.1	1,377	-0.15%
2021/04/09	0	57.40	1	57.50	57.70	-1	1,365	-0.07%
2021/04/08	2	57.50	8	58.20	57.80	-6	1,365	-0.44%
2021/04/07	1	57.70	7	57.46	57.90	-6	1,358	-0.44%
2021/04/06	11.2	57.12	1	57.10	56.80	10.2	1,370	0.74%
2021/04/01	5.2	56.89	1	57.10	57.00	4.2	1,387	0.30%
2021/03/31	2	57.20	21.4	57.03	57.70	-19.4	1,474	-1.31%
2021/03/30	20.9	58.34	3	58.30	57.80	17.9	1,494	1.20%
2021/03/29	3.1	57.24	8.7	57.54	57.00	-5.6	1,477	-0.38%
2021/03/26	5.5	58.86	8	58.83	58.60	-2.5	1,453	-0.17%
2021/03/25	91.4	60.41	74	60.61	60.20	17.3	1,427	1.21%
2021/03/24	152.3	59.72	65.2	60.21	61.10	87	1,210	7.19%	大買/
2021/03/23	30.3	57.65	36	56.39	58.30	-5.7	983	-0.58%
2021/03/22	11.5	55.14	6	54.95	55.00	5.5	906	0.61%
2021/03/19	5	53.30	3	53.37	53.70	2	875	0.23%
2021/03/18	0	0.00	1	52.60	52.90	-1	886	-0.11%
2021/03/17	13	52.76	14.1	52.24	52.20	-1.1	884	-0.12%
2021/03/16	0	0.00	2	52.60	52.50	-2	886	-0.23%
2021/03/15	12.1	52.14	1	51.90	51.90	11.1	883	1.25%
2021/03/12	0	0.00	1	54.20	54.90	-1	876	-0.11%
2021/03/11	0	0.00	2.1	53.91	53.90	-2.1	871	-0.24%
2021/03/10	1	53.50	1	53.30	53.60	0	868	0.00%
2021/03/09	0.1	53.00	1	53.50	53.70	-0.9	867	-0.10%
2021/03/05	1	52.00	4	52.88	52.60	-3	873	-0.34%
2021/03/03	0.5	52.10	0	0.00	52.80	0.5	877	0.05%
2021/03/02	3	52.80	0	0.00	52.40	3	877	0.34%
2021/02/26	1	52.41	0	0.00	52.40	1	876	0.12%
2021/02/25	8	52.84	4	52.85	52.90	4	877	0.46%
2021/02/24	4	52.48	0	0.00	52.30	4	879	0.46%
2021/02/23	1	52.80	1	53.40	53.00	0	878	0.00%
2021/02/22	0.3	52.50	1	53.00	53.00	-0.7	880	-0.08%
2021/02/19	1.1	51.77	0	0.00	52.60	1.1	876	0.13%
2021/02/18	0	0.00	2	51.95	51.70	-2	871	-0.23%
2021/02/17	0.3	51.10	0.1	50.50	51.30	0.2	869	0.03%
2021/02/04	1	50.80	0	0.00	50.70	1	858	0.12%
2021/02/03	1	51.10	1	51.50	51.10	0	862	0.00%
2021/02/01	0	0.00	1	50.30	50.10	-1	859	-0.12%
2021/01/29	5	51.32	2	52.10	50.50	3	855	0.35%
2021/01/27	1	51.90	0	0.00	52.00	1	838	0.12%
2021/01/26	0	0.00	4	51.48	51.60	-4	836	-0.48%
2021/01/25	0	0.00	2	52.10	52.10	-2	833	-0.24%
2021/01/22	0.4	51.50	2	51.55	51.60	-1.6	830	-0.19%
2021/01/21	3.1	51.39	1	51.80	51.00	2.1	827	0.25%
2021/01/20	2.1	51.83	5.5	51.78	50.80	-3.4	819	-0.41%
2021/01/19	3.1	54.29	1	53.80	53.40	2.1	802	0.26%
2021/01/18	13	54.02	4	54.29	54.00	9	789	1.14%
2021/01/15	56.5	57.36	53.6	57.03	55.30	3	778	0.38%
2021/01/14	15	53.85	18	56.62	58.40	-3	667	-0.45%
2021/01/13	2	53.30	1	53.20	53.20	1	621	0.16%
2021/01/12	3	53.67	8	53.00	52.70	-5	616	-0.81%
2021/01/11	31.6	55.49	23	55.46	55.10	8.6	600	1.43%
2021/01/08	1	52.50	0	0.00	53.30	1	567	0.18%
2021/01/07	1	53.60	10.6	53.38	53.30	-9.6	559	-1.72%
2021/01/06	2.1	53.32	1	53.80	53.70	1.1	556	0.20%
2021/01/05	2	54.00	0	0.00	53.20	2	545	0.37%
2021/01/04	2	53.85	6	54.32	54.50	-4	534	-0.75%
2020/12/31	8.5	54.79	1	54.60	54.50	7.5	525	1.43%
2020/12/30	1	55.10	2	55.60	55.80	-1	513	-0.19%
2020/12/29	12	55.66	6	55.35	55.20	6	504	1.18%
2020/12/28	3.5	55.28	2	55.40	55.60	1.5	478	0.32%
2020/12/25	56.9	57.05	46	56.79	56.50	10.9	449	2.43%
2020/12/24	0	0.00	6	53.72	54.80	-6	347	-1.72%
2020/12/23	0.1	49.12	1	48.50	49.85	-0.9	312	-0.29%
2020/12/22	1	48.40	1	48.65	47.40	0	305	0.00%
2020/12/16	1.2	49.48	0	0.00	49.80	1.2	298	0.39%
2020/12/15	2	49.90	0	0.00	49.20	2	295	0.68%
2020/12/14	2	51.99	7.2	51.08	50.80	-5.1	286	-1.79%
2020/12/11	1.1	49.31	1	49.80	49.50	0.1	262	0.03%
2020/12/10	0	0.00	2	49.45	49.35	-2	260	-0.77%
2020/12/09	1	49.95	0	0.00	49.80	1	256	0.39%
2020/12/08	5	49.75	3	49.58	49.85	2	251	0.80%
2020/12/04	1	47.35	1	47.35	47.35	0	228	0.00%
2020/12/01	3	48.83	1	48.60	48.40	2	228	0.88%
2020/11/30	0	0.00	1	48.05	48.15	-1	219	-0.46%
2020/11/27	0.7	47.06	1	47.30	47.65	-0.3	219	-0.12%
2020/11/25	0.3	47.05	1	46.90	47.10	-0.7	231	-0.31%
2020/11/24	0	0.00	1.2	47.18	47.35	-1.2	229	-0.52%
2020/11/23	0	0.00	1	48.00	47.75	-1	228	-0.44%
2020/11/20	2	47.08	0	0.00	47.50	2	225	0.89%
2020/11/19	1	46.75	1	46.60	46.65	0	227	0.00%
2020/11/11	0	0.00	2	46.05	46.05	-2	233	-0.86%
2020/11/10	1	44.50	0	0.00	45.10	1	229	0.44%
2020/11/06	0.1	44.35	0	0.00	44.60	0.1	240	0.03%
2020/11/04	0.3	44.20	0	0.00	44.50	0.3	291	0.10%
2020/11/02	0	0.00	1	43.90	44.05	-1	305	-0.33%
2020/10/14	0	0.00	1	43.15	43.45	-1	379	-0.26%
2020/10/12	1	43.00	0	0.00	42.50	1	388	0.26%
2020/09/30	1	42.80	0	0.00	43.00	1	431	0.23%
2020/09/24	2	42.60	4	42.65	42.55	-2	501	-0.40%
2020/09/21	1	45.65	1	46.10	45.65	0	504	0.00%
2020/09/17	0	0.00	2	46.08	45.80	-2	502	-0.40%
2020/09/10	1	44.65	0	0.00	44.60	1	510	0.20%
2020/09/09	0	0.00	3	44.65	44.40	-3	519	-0.58%
2020/09/08	1	44.50	1	44.40	44.55	0	519	0.00%
2020/09/07	1	44.95	0.5	45.00	45.00	0.5	521	0.09%
2020/09/04	1	44.85	1	45.05	45.70	0	526	0.00%
2020/09/01	2	45.53	2	45.28	45.35	0	546	0.00%
2020/08/31	3	46.18	1	46.15	45.80	2	550	0.36%
2020/08/26	0	0.00	1	47.60	47.80	-1	542	-0.18%
2020/08/20	2	46.70	2	45.15	44.80	0	538	0.00%
2020/08/19	0	0.00	1	47.90	47.60	-1	529	-0.19%
2020/08/17	5	47.75	0	0.00	48.10	5	529	0.94%
2020/08/12	0	0.00	3	46.70	47.60	-3	523	-0.57%
2020/08/11	5	48.68	2	50.25	48.00	3	517	0.58%
2020/08/10	13	50.80	1	50.30	51.10	12	504	2.38%
2020/08/07	1	50.00	0	0.00	49.85	1	486	0.21%
2020/07/31	0	0.00	1	49.50	50.40	-1	534	-0.19%
2020/07/30	0	0.00	1	48.10	48.50	-1	527	-0.19%
2020/07/29	0	0.00	1	46.75	47.20	-1	524	-0.19%
2020/07/28	1	46.50	0	0.00	46.85	1	525	0.19%
2020/07/27	1	47.05	0	0.00	47.05	1	523	0.19%
2020/07/24	1	48.85	0	0.00	48.95	1	518	0.19%
2020/07/23	3	49.87	4	49.95	50.60	-1	510	-0.20%
2020/07/16	1	49.80	1	49.45	48.85	0	483	0.00%
2020/07/15	0	0.00	1	49.65	49.80	-1	475	-0.21%
2020/07/10	1	47.00	0	0.00	47.00	1	464	0.22%
2020/07/09	0	0.00	1	48.15	48.65	-1	463	-0.22%
2020/07/08	1	47.20	2	47.85	49.10	-1	455	-0.22%
2020/07/07	1	46.50	0	0.00	45.80	1	423	0.24%
2020/07/06	6	47.59	4	47.71	47.50	2	420	0.48%
2020/07/03	0	0.00	1	46.00	47.90	-1	410	-0.24%
2020/07/02	0	0.00	1	45.30	45.30	-1	401	-0.25%
2020/06/24	1	44.20	0	0.00	44.50	1	401	0.25%
2020/06/23	0	0.00	1	44.55	44.60	-1	405	-0.25%
2020/06/22	1	44.40	0	0.00	44.50	1	408	0.24%
2020/06/17	0	0.00	1	43.90	43.80	-1	416	-0.24%
2020/06/15	1	42.50	0	0.00	42.45	1	432	0.23%
2020/06/12	1	43.50	0	0.00	43.10	1	448	0.22%
2020/06/11	1	44.10	0	0.00	43.10	1	450	0.22%
2020/06/10	0	0.00	1	44.10	44.05	-1	479	-0.21%
2020/06/09	0	0.00	1	44.15	44.25	-1	482	-0.21%
2020/06/08	1	45.60	0	0.00	44.05	1	482	0.21%
2020/06/05	0	0.00	2	45.55	45.55	-2	457	-0.44%
2020/06/03	2	41.40	1	41.40	41.45	1	450	0.22%
2020/06/02	0	0.00	1	41.30	41.40	-1	447	-0.22%
2020/05/18	0	0.00	1	40.10	40.00	-1	426	-0.23%
2020/05/15	1	41.65	1	39.80	40.10	0	423	0.00%
2020/05/14	3	40.92	0	0.00	40.90	3	409	0.73%
2020/05/13	0	0.00	4	40.50	42.35	-4	401	-1.00%
2020/05/12	0	0.00	2	40.70	40.75	-2	393	-0.51%
2020/05/11	4	42.25	2	41.75	41.70	2	383	0.52%
2020/05/08	0	0.00	4	40.40	40.40	-4	343	-1.16%
2020/05/04	1	34.85	0	0.00	34.45	1	318	0.31%
2020/04/30	1	35.25	0	0.00	35.25	1	318	0.31%
2020/04/20	0	0.00	3	34.00	33.80	-3	298	-1.00%
2020/04/15	1	35.10	0	0.00	35.35	1	290	0.34%
2020/04/13	2	32.65	0	0.00	32.70	2	277	0.72%
2020/04/10	2	32.85	0	0.00	32.90	2	274	0.73%
2020/04/09	1	33.85	1	33.50	32.85	0	273	0.00%
2020/04/08	0	0.00	1	32.25	32.35	-1	268	-0.37%
2020/04/06	1	29.80	0	0.00	30.15	1	255	0.39%
2020/03/31	1	29.90	0	0.00	29.60	1	246	0.41%
2020/03/26	0	0.00	1	31.05	31.30	-1	233	-0.43%
2020/03/25	7	31.36	2	31.75	30.60	5	228	2.19%
2020/03/24	2	30.70	0	0.00	31.50	2	214	0.93%
2020/03/18	1	29.55	1	29.50	30.80	0	181	0.00%
2020/03/17	1	31.55	0	0.00	31.55	1	161	0.62%
2020/03/16	0	0.00	3	38.02	35.05	-3	152	-1.97%
2019/12/03	0	0.00	1	52.20	52.50	-1	287	-0.35%
2019/12/02	0	0.00	1	52.70	52.30	-1	302	-0.33%
2019/11/28	1	53.70	0	0.00	53.50	1	313	0.32%
2019/11/25	1	53.40	0	0.00	53.30	1	357	0.28%
2019/10/18	1	55.80	0	0.00	56.10	1	480	0.21%
2019/10/17	0	0.00	3	56.20	56.60	-3	471	-0.64%
2019/10/16	6	57.37	3	57.13	57.30	3	470	0.64%
2019/10/15	1	56.30	0	0.00	56.40	1	464	0.22%
2019/09/26	0	0.00	1	53.20	53.30	-1	431	-0.23%
2019/09/12	0	0.00	3	50.87	51.40	-3	421	-0.71%
2019/09/10	1	49.55	0	0.00	50.90	1	418	0.24%
2019/09/09	1	50.70	0	0.00	50.10	1	409	0.24%
2019/08/27	0	0.00	2	36.00	35.75	-2	363	-0.55%
2019/08/23	0	0.00	2	35.95	35.90	-2	343	-0.58%
2019/08/22	0	0.00	1	35.80	35.90	-1	340	-0.29%
2019/08/20	0	0.00	1	35.80	35.80	-1	309	-0.32%
2019/08/19	0	0.00	5	36.00	35.25	-5	297	-1.68%
2019/08/16	0	0.00	1	35.50	35.60	-1	280	-0.36%
2019/08/12	1	32.65	0	0.00	33.10	1	250	0.40%
2019/08/05	1	32.30	0	0.00	32.35	1	258	0.39%
2019/07/31	1	33.45	0	0.00	33.00	1	267	0.37%
2019/07/30	0	0.00	3	33.45	33.40	-3	261	-1.15%
2019/07/29	0	0.00	1	33.75	33.50	-1	261	-0.38%
2019/07/25	7	35.03	0	0.00	35.20	7	254	2.76%
2019/07/24	3	34.98	3	34.93	34.60	0	238	0.00%
2019/07/17	1	33.90	0	0.00	33.55	1	225	0.44%
2019/07/12	1	34.55	1	34.50	34.45	0	225	0.00%
2019/07/11	1	35.00	0	0.00	34.95	1	228	0.44%
2019/07/10	2	34.63	0	0.00	35.05	2	228	0.88%
2019/07/08	1	34.35	0	0.00	34.35	1	224	0.44%
2019/07/05	1	34.30	0	0.00	34.40	1	223	0.45%
2019/07/03	1	33.30	0	0.00	33.55	1	226	0.44%
2019/07/01	3	33.30	0	0.00	33.40	3	225	1.33%
2019/05/29	0	0.00	1	32.50	32.55	-1	316	-0.32%
2019/05/13	1	31.30	0	0.00	31.50	1	310	0.32%
2019/05/02	0	0.00	1	34.25	34.30	-1	283	-0.35%
2019/04/19	0	0.00	1	34.15	34.25	-1	254	-0.39%
2019/03/26	1	34.45	1	34.35	34.40	0	205	0.00%
2019/03/25	1	34.05	0	0.00	34.20	1	200	0.50%
2019/03/22	1	34.35	0	0.00	34.35	1	201	0.50%
2019/03/21	1	33.95	0	0.00	34.10	1	198	0.50%
2019/03/19	0	0.00	1	34.00	34.00	-1	196	-0.51%
2018/09/05	0.1	36.95	0	0.00	37.10	0.1	418	0.03%
2018/08/30	1	38.30	0	0.00	38.40	1	480	0.21%
2018/08/29	0	0.00	2	39.60	39.60	-2	495	-0.40%
2018/06/14	0	0.00	2	40.10	39.00	-2	482	-0.41%
2018/05/24	0	0.00	1	33.00	33.10	-1	363	-0.28%
2018/05/23	0	0.00	2	32.90	32.85	-2	362	-0.55%
2018/05/11	1	32.15	0	0.00	31.50	1	362	0.28%
2018/04/13	1	37.55	0	0.00	37.85	1	345	0.29%
2018/03/23	1	37.80	0	0.00	37.90	1	333	0.30%
2018/03/22	2	38.33	0	0.00	38.25	2	338	0.59%
2018/02/08	2	39.40	0	0.00	39.70	2	349	0.57%